|
IMA EXLORATION - [Ticker: IMR.V] | | Last Trade | 0.12 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.12 | High | 0.13 | Low | 0.12 | Volume | 336,800 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.07 x 0 - 0.07 x 0 | Former Close | 0.12 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | IMR.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-07 | 24,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2008-02-08 | 40,600 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2008-02-11 | 12,800 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2008-02-12 | 305,600 | 0.39 | 0.45 | 0.39 | 0.42 | 00:00:00 | 2008-02-13 | 81,200 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2008-02-14 | 40,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2008-02-15 | 139,900 | 0.41 | 0.43 | 0.39 | 0.42 | 00:00:00 | 2008-02-19 | 32,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2008-02-20 | 109,000 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2008-02-21 | 138,000 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2008-02-22 | 207,800 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | 2008-02-25 | 146,200 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2008-02-26 | 91,800 | 0.42 | 0.43 | 0.40 | 0.42 | 00:00:00 | 2008-02-27 | 101,500 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2008-02-28 | 108,300 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2008-02-29 | 95,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2008-03-03 | 64,600 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2008-03-04 | 223,800 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2008-03-05 | 40,700 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | 2008-03-06 | 27,500 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2008-03-07 | 89,700 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2008-03-10 | 56,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2008-03-11 | 8,900 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2008-03-12 | 136,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2008-03-13 | 56,400 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2008-03-14 | 64,300 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2008-03-17 | 415,300 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2008-03-18 | 4,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2008-03-19 | 23,100 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2008-03-20 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2008-03-24 | 40,500 | 0.41 | 0.42 | 0.39 | 0.41 | 00:00:00 | 2008-03-25 | 84,500 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2008-03-26 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2008-03-27 | 35,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2008-03-28 | 40,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2008-03-31 | 77,700 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2008-04-01 | 17,700 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2008-04-02 | 17,900 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2008-04-03 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2008-04-04 | 35,300 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | 2008-04-07 | 9,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2008-04-08 | 27,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2008-04-09 | 58,600 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2008-04-10 | 40,900 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2008-04-11 | 155,200 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2008-04-14 | 119,000 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2008-04-15 | 126,200 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2008-04-16 | 48,500 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2008-04-17 | 200,800 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2008-04-18 | 130,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2008-04-21 | 132,200 | 0.42 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2008-04-22 | 2,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2008-04-23 | 119,300 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2008-04-24 | 2,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2008-04-25 | 375,700 | 0.42 | 0.48 | 0.42 | 0.47 | 00:00:00 | 2008-04-28 | 125,000 | 0.45 | 0.46 | 0.42 | 0.44 | 00:00:00 | 2008-04-29 | 6,000 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2008-04-30 | 196,100 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2008-05-01 | 96,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2008-05-02 | 60,000 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2008-05-05 | 21,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2008-05-06 | 76,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2008-05-07 | 160,500 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | 2008-05-08 | 47,600 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | 2008-05-09 | 44,200 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2008-05-12 | 300,300 | 0.45 | 0.45 | 0.38 | 0.40 | 00:00:00 | 2008-05-13 | 80,500 | 0.39 | 0.42 | 0.38 | 0.38 | 00:00:00 | 2008-05-14 | 126,400 | 0.38 | 0.40 | 0.36 | 0.36 | 00:00:00 | 2008-05-15 | 157,000 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2008-05-16 | 111,700 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2008-05-20 | 1,184,200 | 0.37 | 0.37 | 0.33 | 0.34 | 00:00:00 | 2008-05-21 | 548,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2008-05-22 | 387,000 | 0.35 | 0.37 | 0.34 | 0.36 | 00:00:00 | 2008-05-23 | 111,500 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2008-05-26 | 10,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-05-27 | 117,400 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | 2008-05-28 | 24,700 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2008-05-29 | 66,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2008-05-30 | 32,400 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2008-06-02 | 33,900 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2008-06-03 | 63,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2008-06-04 | 59,700 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2008-06-05 | 108,000 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2008-06-06 | 28,400 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2008-06-09 | 9,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2008-06-10 | 42,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2008-06-11 | 143,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2008-06-12 | 31,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-06-13 | 50,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2008-06-16 | 151,500 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2008-06-17 | 43,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-06-18 | 11,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-06-19 | 3,600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-06-20 | 63,800 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2008-06-23 | 81,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2008-06-24 | 80,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2008-06-25 | 30,900 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2008-06-26 | 51,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2008-06-27 | 11,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2008-06-30 | 15,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2008-07-02 | 8,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-07-03 | 11,900 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-07-04 | 33,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-07-07 | 167,000 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2008-07-08 | 118,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2008-07-09 | 23,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2008-07-10 | 59,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2008-07-11 | 67,100 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2008-07-14 | 30,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-07-15 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-07-16 | 35,700 | 0.30 | 0.33 | 0.29 | 0.30 | 00:00:00 | 2008-07-17 | 65,400 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2008-07-18 | 27,800 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2008-07-21 | 6,500 | 0.30 | 0.33 | 0.30 | 0.31 | 00:00:00 | 2008-07-22 | 110,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2008-07-23 | 94,400 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2008-07-24 | 26,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2008-07-25 | 8,000 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2008-07-28 | 6,000 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2008-07-29 | 140,700 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2008-07-30 | 24,300 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|